Home > Quotes > GNCMA > Historical Prices
GNCMA

General Communication, Inc. Historical Stock Prices

$9.02
*  
0.28
  negative  
3.01%
Get GNCMA Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.28  9.415  8.98  9.02 203,227
05/21/2013 9.34 9.42 9.186 9.3 56,738
05/20/2013 9.45 9.539 9.28 9.36 73,908
05/17/2013 9.65 9.65 9.33 9.52 142,170
05/16/2013 9.72 9.75 9.59 9.63 70,619
05/15/2013 9.58 9.73 9.49 9.72 50,536
05/14/2013 9.36 9.63 9.36 9.58 117,772
05/13/2013 9.44 9.44 9.18 9.32 140,662
05/10/2013 9.4 9.6 9.221 9.48 76,481
05/09/2013 9.48 9.52 9.32 9.38 95,230
05/08/2013 9.6 9.74 9.38 9.5 115,857
05/07/2013 9.765 9.83 9.645 9.72 85,201
05/06/2013 9.72 9.85 9.69 9.79 122,653
05/03/2013 9.75 9.8 9.54 9.68 102,116
05/02/2013 9.62 9.8054 9.361 9.67 116,259
05/01/2013 9.64 9.94 9.44 9.55 192,152
04/30/2013 9.51 9.76 9.5 9.71 164,805
04/29/2013 9.47 9.65 9.44 9.49 92,060
04/26/2013 9.81 9.81 9.48 9.48 118,951
04/25/2013 9.64 10 9.58 9.82 162,256
04/24/2013 9.3 9.66 9.08 9.59 142,913
04/23/2013 9.07 9.44 9.07 9.39 166,804
04/22/2013 9 9 8.71 8.98 273,380
04/19/2013 8.93 9.2 8.78 8.97 120,438
04/18/2013 9.05 9.23 8.89 8.94 138,799
04/17/2013 8.93 9.33 8.89 9.05 123,314
04/16/2013 9.21 9.21 8.97 9.03 70,125
04/15/2013 9.28 9.33 9 9.12 150,486
04/12/2013 9.34 9.56 9.34 9.47 194,172
04/11/2013 9.22 9.44 9.2182 9.41 122,795
04/10/2013 8.95 9.3 8.95 9.22 171,769
04/09/2013 8.89 9.05 8.86 8.92 77,939
04/08/2013 8.98 8.98 8.8 8.88 95,462
04/05/2013 8.75 9.0025 8.75 8.92 128,588
04/04/2013 8.81 8.94 8.75 8.92 89,952
04/03/2013 8.92 9 8.76 8.77 145,041
04/02/2013 8.79 8.95 8.73 8.89 85,993
04/01/2013 9.17 9.205 8.63 8.71 137,655
03/28/2013 8.66 9.28 8.66 9.17 213,821
03/27/2013 8.73 8.78 8.63 8.72 77,107
03/26/2013 8.86 8.86 8.73 8.82 62,078
03/25/2013 8.88 8.91 8.75 8.79 60,027
03/22/2013 8.98 9.03 8.74 8.81 54,127
03/21/2013 8.64 9.09 8.64 8.93 105,746
03/20/2013 8.81 8.85 8.66 8.73 104,438
03/19/2013 8.78 8.78 8.57 8.76 89,429
03/18/2013 8.63 8.98 8.63 8.77 89,543
03/15/2013 8.91 9 8.54 8.69 522,374
03/14/2013 8.91 9.05 8.9 8.92 85,761
03/13/2013 8.95 9.08 8.75 8.99 86,972
03/12/2013 8.56 9.015 8.56 8.97 112,783
03/11/2013 8.19 8.67 8.19 8.6 181,507
03/08/2013 8.31 8.39 8.145 8.28 183,952
03/07/2013 8.19 8.4 8.1 8.15 64,220
03/06/2013 8.39 8.52 8.2 8.22 68,835
03/05/2013 8.35 8.66 8.34 8.39 88,251
03/04/2013 8.44 8.64 8.26 8.29 87,202
03/01/2013 8.38 8.61 8.28 8.5 147,153
02/28/2013 8.52 8.67 8.41 8.45 77,354
02/27/2013 8.47 8.7 8.47 8.53 57,706
02/26/2013 8.36 8.55 8.36 8.5 91,133
02/25/2013 8.67 8.73 8.29 8.34 63,501
02/22/2013 8.48 8.61 8.45 8.6 47,557
02/21/2013 8.48 8.56 8.365 8.41 70,852
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.